Burlington Stores (BURL) Stock Chart & Stock Price History → Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (From Weiss Ratings) (Ad) Free BURL Stock Alerts $240.05 +4.50 (+1.91%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Burlington Stores Stock Price Performance5 Day Performance+20.60%1 Month Performance+30.24%3 Month Performance+16.67%6 Month Performance+37.91%Year-To-Date Performance+23.43%1 Year Performance+58.97% Receive BURL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Burlington Stores and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. BURL Stock Chart for Sunday, June, 2, 2024 BURL Chart by TradingView Burlington Stores Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$235.49$240.02+1.92%$243.62$232.641.97 million shs$15.33 billion05/30/2024$200.39$235.49+17.52%$241.97$230.004.99 million shs$15.04 billion05/29/2024$199.05$200.39+0.67%$201.10$196.611.87 million shs$12.80 billion05/28/2024$200.37$199.05-0.66%$203.07$197.961.15 million shs$12.71 billion05/27/2024$200.37$200.37$202.11$193.881.77 million shs$12.80 billion05/24/2024$186.70$200.40+7.34%$202.11$193.881.77 million shs$12.80 billion Get the Latest News and Ratings for BURL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Burlington Stores and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$185.18$186.70+0.82%$188.46$183.611.28 million shs$11.92 billion05/22/2024$189.96$185.18-2.52%$191.01$181.871.75 million shs$11.83 billion05/21/2024$190.67$189.96-0.37%$192.58$189.88713,841 shs$12.13 billion05/20/2024$193.14$190.67-1.28%$194.08$189.74969,419 shs$12.18 billion05/17/2024$195.56$192.98-1.32%$194.97$190.801.08 million shs$12.33 billion05/16/2024$194.79$195.56+0.40%$196.70$194.50798,999 shs$12.49 billion05/15/2024$195.88$194.79-0.56%$197.99$193.17828,816 shs$12.44 billion05/14/2024$193.84$195.88+1.05%$197.58$192.60863,402 shs$12.51 billion05/13/2024$190.40$193.84+1.81%$196.24$191.681.00 million shs$12.38 billion05/10/2024$190.94$190.39-0.29%$192.40$187.70928,831 shs$12.16 billion05/09/2024$187.58$190.94+1.79%$191.84$185.97881,414 shs$12.19 billion05/08/2024$187.85$187.58-0.14%$188.46$183.78539,471 shs$11.98 billion05/07/2024$188.02$187.85-0.09%$191.44$187.65628,972 shs$12.00 billion05/06/2024$185.68$188.02+1.26%$189.06$186.04852,893 shs$12.01 billion05/03/2024$184.31$185.63+0.72%$190.40$185.50648,616 shs$11.86 billion05/02/2024$178.02$184.31+3.53%$185.66$179.891.14 million shs$11.77 billion05/01/2024$179.94$178.02-1.07%$181.78$175.43697,838 shs$11.37 billion04/30/2024$182.80$179.94-1.56%$184.37$179.85952,949 shs$11.49 billion04/29/2024$184.19$182.80-0.75%$185.43$180.57886,726 shs$11.68 billion04/26/2024$178.53$184.19+3.17%$187.11$178.201.42 million shs$11.76 billion04/25/2024$178.79$178.53-0.15%$179.62$174.64788,102 shs$11.40 billion04/24/2024$180.80$178.79-1.11%$183.15$178.22975,129 shs$11.42 billion04/23/2024$177.64$180.80+1.78%$181.85$178.59892,567 shs$11.55 billion04/22/2024$178.57$177.64-0.52%$180.81$175.62777,384 shs$11.35 billion04/19/2024$179.29$178.57-0.40%$182.62$177.521.08 million shs$11.40 billion04/18/2024$179.92$179.29-0.35%$182.11$178.07604,469 shs$11.45 billion04/17/2024$180.92$179.92-0.55%$183.32$177.90840,591 shs$11.49 billion04/16/2024$184.74$180.92-2.07%$185.52$180.571.27 million shs$11.56 billion04/15/2024$190.11$184.74-2.82%$192.60$183.821.43 million shs$11.80 billion04/12/2024$198.03$190.02-4.04%$196.11$189.061.31 million shs$12.14 billion04/11/2024$194.70$198.03+1.71%$199.19$194.14770,733 shs$12.65 billion04/10/2024$199.45$194.70-2.38%$197.58$192.651.02 million shs$12.44 billion04/09/2024$199.38$199.45+0.04%$200.78$198.981.27 million shs$12.78 billion04/08/2024$199.91$199.38-0.27%$202.25$198.431.04 million shs$12.78 billionBill Gates is all about this tiny $2 stock (Ad)What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…>>Click here to discover why Bill Gates is all about this tiny $2 stock.04/05/2024$202.46$199.92-1.25%$203.10$199.831.08 million shs$12.81 billion04/04/2024$212.11$202.46-4.55%$214.80$202.152.21 million shs$12.97 billion04/03/2024$221.75$212.11-4.35%$221.04$211.531.15 million shs$13.59 billion04/02/2024$228.76$221.75-3.06%$225.72$219.851.02 million shs$14.21 billion04/01/2024$232.19$228.76-1.48%$232.25$227.741.09 million shs$14.66 billion03/29/2024$232.19$232.19$232.69$230.28782,423 shs$14.88 billion03/28/2024$230.68$232.19+0.65%$232.69$230.28716,860 shs$14.84 billion03/27/2024$224.85$230.68+2.59%$230.68$226.14676,151 shs$14.75 billion03/26/2024$227.68$224.85-1.24%$229.09$224.52707,814 shs$14.37 billion03/25/2024$226.67$227.68+0.45%$231.57$226.29766,694 shs$14.55 billion03/22/2024$227.32$226.52-0.35%$227.12$224.79612,634 shs$14.48 billion03/21/2024$228.26$227.32-0.41%$230.07$225.86784,494 shs$14.53 billion03/20/2024$224.55$228.26+1.65%$228.38$222.711.17 million shs$14.59 billion03/19/2024$219.67$224.55+2.22%$225.04$218.64739,088 shs$14.49 billion03/18/2024$218.03$219.67+0.75%$222.25$216.151.07 million shs$14.17 billion03/15/2024$218.45$218.11-0.16%$220.31$217.251.02 million shs$14.07 billion03/14/2024$221.03$218.45-1.17%$222.25$216.65705,838 shs$14.10 billion03/13/2024$219.50$221.03+0.70%$221.82$217.28567,413 shs$14.26 billion03/12/2024$214.61$219.50+2.28%$220.54$215.58733,406 shs$14.16 billion03/11/2024$216.25$214.61-0.76%$218.78$213.32825,577 shs$13.85 billion03/08/2024$221.27$216.41-2.20%$223.38$213.231.13 million shs$13.96 billion03/07/2024$205.89$221.27+7.47%$227.50$216.102.75 million shs$14.28 billion03/06/2024$212.16$205.89-2.96%$213.68$204.011.95 million shs$13.29 billion03/05/2024$208.42$212.16+1.80%$212.36$207.06919,781 shs$13.69 billion03/04/2024$205.76$208.42+1.29%$208.85$203.73891,394 shs$13.45 billion03/01/2024$205.05$205.69+0.31%$208.95$205.05682,272 shs$13.27 billion Related Companies: Dillard's Stock Price Chart Macy's Stock Price Chart Kohl's Stock Price Chart AutoZone Stock Price Chart Ross Stores Stock Price Chart JD.com Stock Price Chart Coupang Stock Price Chart Yum! Brands Stock Price Chart Kroger Stock Price Chart Fastenal Stock Price Chart Receive BURL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Burlington Stores and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BURL) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBill Gates is all about this tiny $2 stockTimothy SykesBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Burlington Stores, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.